Guangxi LiuYao Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.37	16.45	15.88	15.88	15.88	-3.99%	7,414,360
Aug 20, 2026	16.40	16.64	16.40	16.54	16.54	1.66%	6,466,007
Aug 19, 2026	16.68	16.70	16.25	16.27	16.27	-2.92%	6,231,310
Aug 18, 2026	16.38	16.85	16.35	16.76	16.76	1.82%	8,036,331
Aug 17, 2026	16.73	16.77	16.28	16.46	16.46	-2.08%	8,118,820
Aug 14, 2026	16.75	16.93	16.43	16.81	16.81	-0.59%	11,374,337
Aug 13, 2026	16.00	17.11	15.75	16.91	16.91	6.02%	23,557,420
Aug 12, 2026	15.99	16.01	15.74	15.95	15.95	0.19%	4,941,717
Aug 11, 2026	15.83	16.09	15.76	15.92	15.92	0.63%	6,089,743
Aug 10, 2026	15.59	15.91	15.56	15.82	15.82	1.22%	5,582,385
Aug 7, 2026	15.47	15.63	15.37	15.63	15.63	0.77%	4,334,692
Aug 6, 2026	15.46	15.52	15.28	15.51	15.51	0.39%	3,893,999
Aug 5, 2026	15.60	15.60	15.42	15.45	15.45	-0.90%	4,249,221
Aug 4, 2026	15.82	15.88	15.57	15.59	15.59	-1.52%	3,766,129
Aug 3, 2026	15.72	15.90	15.70	15.83	15.83	0.38%	2,702,600
Jul 31, 2026	15.64	15.78	15.53	15.77	15.77	0.83%	4,237,908
Jul 30, 2026	15.49	15.67	15.42	15.64	15.64	0.84%	3,548,301
Jul 29, 2026	15.27	15.56	15.26	15.51	15.51	1.31%	3,677,347
Jul 28, 2026	15.23	15.35	15.17	15.31	15.31	0.07%	2,275,820
Jul 27, 2026	15.00	15.37	14.96	15.30	15.30	1.53%	2,901,877
Jul 24, 2026	15.32	15.41	15.05	15.07	15.07	-2.02%	3,137,729
Jul 23, 2026	15.21	15.39	15.15	15.38	15.38	0.33%	2,611,955
Jul 22, 2026	15.35	15.44	15.15	15.33	15.33	-0.13%	4,395,220
Jul 21, 2026	15.71	15.74	15.31	15.35	15.35	-2.29%	6,118,975
Jul 20, 2026	15.62	15.80	15.45	15.71	15.71	0.51%	5,094,463
Jul 17, 2026	15.97	16.10	15.52	15.63	15.63	-2.37%	6,621,644
Jul 16, 2026	15.86	16.12	15.74	16.01	16.01	0.57%	6,809,868
Jul 15, 2026	15.65	15.96	15.52	15.92	15.92	1.53%	6,923,860
Jul 14, 2026	15.30	15.78	15.17	15.68	15.68	2.48%	5,296,001
Jul 13, 2026	15.27	15.52	15.21	15.30	15.30	0.13%	3,886,537
Jul 10, 2026	15.15	15.42	14.92	15.28	15.28	0.92%	3,005,337
Jul 9, 2026	15.22	15.35	15.02	15.14	15.14	-0.92%	2,165,222
Jul 8, 2026	15.21	15.43	15.06	15.28	15.28	0.20%	2,194,640
Jul 7, 2026	15.72	15.72	15.16	15.25	15.25	-2.37%	2,781,255
Jul 6, 2026	15.42	15.72	15.36	15.62	15.62	0.26%	3,511,260
Jul 3, 2026	15.32	15.64	15.27	15.58	15.58	1.63%	4,082,510
Jul 2, 2026	14.94	15.45	14.94	15.33	15.33	2.13%	4,306,266
Jul 1, 2026	14.74	15.03	14.52	15.01	15.01	2.32%	3,772,193
Jun 30, 2026	14.89	14.90	14.59	14.67	14.67	-2.72%	2,645,200
Jun 29, 2026	14.59	15.11	14.34	15.08	15.08	3.36%	3,906,039
Jun 26, 2026	15.05	15.17	14.59	14.59	14.59	-3.82%	4,776,886
Jun 25, 2026	15.34	15.45	15.08	15.17	15.17	-1.88%	3,010,994
Jun 24, 2026	15.73	15.85	15.37	15.46	15.46	-1.72%	2,869,700
Jun 23, 2026	15.54	15.84	15.48	15.73	15.73	1.35%	3,596,384
Jun 22, 2026	15.44	15.53	15.06	15.52	15.52	0.52%	2,992,861
Jun 18, 2026	15.54	15.67	15.43	15.44	15.44	-0.77%	2,501,622
Jun 17, 2026	15.80	15.85	15.54	15.56	15.56	-2.14%	2,227,900
Jun 16, 2026	16.02	16.02	15.68	15.90	15.90	-0.62%	4,993,108
Jun 15, 2026	16.68	16.77	16.53	16.68	16.00	0.42%	4,943,656
Jun 12, 2026	16.49	16.71	16.44	16.61	15.93	0.61%	5,575,147